株価チャート
2012/10/01~2013/02/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 |
02/28 | 1,720 | 1,732 | 1,717 | 1,732 | +0.76% | 94,600 | 722億150万 | +1.11% | 20.4 | 2.28 |
02/27 | 1,720 | 1,727 | 1,713 | 1,719 | +0.29% | 131,800 | 716億5957万 | +0.41% | 20.24 | 2.26 |
02/26 | 1,714 | 1,718 | 1,705 | 1,714 | -0.06% | 96,600 | 714億5114万 | +0.18% | 20.18 | 2.25 |
02/25 | 1,720 | 1,721 | 1,710 | 1,715 | +0.29% | 112,100 | 714億9282万 | +0.23% | 20.2 | 2.26 |
02/22 | 1,700 | 1,710 | 1,694 | 1,710 | +0.53% | 86,700 | 712億8439万 | -0.12% | 20.14 | 2.25 |
02/21 | 1,701 | 1,710 | 1,696 | 1,701 | -0.12% | 73,200 | 709億921万 | -0.64% | 20.03 | 2.24 |
02/20 | 1,705 | 1,707 | 1,698 | 1,703 | +0.06% | 72,200 | 709億9258万 | -0.53% | 20.05 | 2.24 |
02/19 | 1,689 | 1,707 | 1,686 | 1,702 | +1.13% | 80,900 | 709億5089万 | -0.64% | 20.04 | 2.24 |
02/18 | 1,670 | 1,685 | 1,668 | 1,683 | +0.9% | 93,500 | 701億5885万 | -1.75% | 19.82 | 2.21 |
02/15 | 1,674 | 1,679 | 1,660 | 1,668 | -0.3% | 174,800 | 695億3354万 | -2.74% | 19.64 | 2.19 |
02/14 | 1,691 | 1,692 | 1,671 | 1,673 | -1.06% | 181,600 | 697億4198万 | -2.56% | 19.7 | 2.2 |
02/13 | 1,711 | 1,714 | 1,690 | 1,691 | -1.17% | 217,800 | 704億9234万 | -1.63% | 19.91 | 2.22 |
02/12 | 1,741 | 1,748 | 1,711 | 1,711 | -1.67% | 259,300 | 713億2608万 | -0.52% | 20.15 | 2.25 |
02/08 | 1,737 | 1,746 | 1,734 | 1,740 | +0.4% | 77,800 | 725億3499万 | +1.16% | 20.49 | 2.29 |
02/07 | 1,730 | 1,737 | 1,730 | 1,733 | +0.17% | 52,800 | 722億4318万 | +0.81% | 20.41 | 2.28 |
02/06 | 1,722 | 1,734 | 1,721 | 1,730 | +0.52% | 81,600 | 721億1812万 | +0.64% | 20.37 | 2.28 |
02/05 | 1,737 | 1,739 | 1,721 | 1,721 | -0.86% | 86,700 | 717億4294万 | +0.12% | 20.27 | 2.26 |
02/04 | 1,744 | 1,748 | 1,734 | 1,736 | -0.06% | 85,200 | 723億6825万 | +0.99% | 20.44 | 2.28 |
02/01 | 1,724 | 1,740 | 1,723 | 1,737 | +0.75% | 93,500 | 724億993万 | +1.11% | 20.45 | 2.29 |
01/31 | 1,724 | 1,726 | 1,716 | 1,724 | +0.12% | 85,000 | 718億6800万 | +0.41% | 20.3 | 2.27 |
01/30 | 1,715 | 1,722 | 1,711 | 1,722 | +0.53% | 66,600 | 717億8463万 | +0.35% | 20.28 | 2.27 |
01/29 | 1,711 | 1,715 | 1,707 | 1,713 | +0.41% | 58,000 | 714億945万 | -0.12% | 20.17 | 2.25 |
01/28 | 1,725 | 1,725 | 1,706 | 1,706 | -0.47% | 115,000 | 711億1764万 | -0.47% | 20.09 | 2.24 |
01/25 | 1,724 | 1,732 | 1,708 | 1,714 | -0.35% | 162,200 | 714億5114万 | +0.06% | 20.18 | 2.25 |
01/24 | 1,710 | 1,720 | 1,706 | 1,720 | +0.53% | 105,400 | 717億126万 | +0.47% | 20.25 | 2.26 |
01/23 | 1,704 | 1,715 | 1,704 | 1,711 | +0.41% | 104,300 | 713億2608万 | +0.06% | 20.15 | 2.25 |
01/22 | 1,718 | 1,719 | 1,701 | 1,704 | -0.76% | 112,900 | 710億3427万 | -0.35% | 20.07 | 2.24 |
01/21 | 1,722 | 1,729 | 1,712 | 1,717 | -0.29% | 87,800 | 715億7620万 | +0.47% | 20.22 | 2.26 |
01/18 | 1,720 | 1,722 | 1,711 | 1,722 | +0.58% | 69,400 | 717億8463万 | +0.82% | 20.28 | 2.27 |
01/17 | 1,715 | 1,724 | 1,711 | 1,712 | -0.23% | 95,300 | 713億6776万 | +0.35% | 20.16 | 2.25 |
01/16 | 1,709 | 1,722 | 1,707 | 1,716 | +0.35% | 108,800 | 715億3451万 | +0.59% | 20.21 | 2.26 |
01/15 | 1,708 | 1,717 | 1,688 | 1,710 | -0.52% | 209,900 | 712億8439万 | +0.29% | 20.14 | 2.25 |
01/11 | 1,725 | 1,726 | 1,715 | 1,719 | -0.35% | 68,300 | 716億5957万 | +0.88% | 20.24 | 2.26 |
01/10 | 1,726 | 1,727 | 1,713 | 1,725 | +0.12% | 85,300 | 719億969万 | +1.29% | 20.31 | 2.27 |
01/09 | 1,711 | 1,733 | 1,705 | 1,723 | +0.7% | 123,300 | 718億2632万 | +1.17% | 20.29 | 2.27 |
01/08 | 1,713 | 1,733 | 1,706 | 1,711 | -0.12% | 129,600 | 713億2608万 | +0.53% | 20.15 | 2.25 |
01/07 | 1,724 | 1,725 | 1,713 | 1,713 | -0.52% | 132,000 | 714億945万 | +0.71% | 20.17 | 2.25 |
01/04 | 1,735 | 1,737 | 1,717 | 1,722 | +0.29% | 75,200 | 717億8463万 | +1.23% | 20.28 | 2.27 |
2012 |
12/28 | 1,721 | 1,725 | 1,710 | 1,717 | -0.35% | 63,500 | - | +1% | - | - |
12/27 | 1,726 | 1,729 | 1,721 | 1,723 | -0.17% | 53,600 | - | +1.35% | - | - |
12/26 | 1,732 | 1,734 | 1,719 | 1,726 | -0.12% | 69,300 | - | +1.59% | - | - |
12/25 | 1,747 | 1,747 | 1,725 | 1,728 | +0.47% | 68,200 | - | +1.71% | - | - |
12/21 | 1,722 | 1,737 | 1,719 | 1,720 | +0.23% | 96,700 | - | +1.3% | - | - |
12/20 | 1,702 | 1,719 | 1,701 | 1,716 | +1% | 86,700 | - | +1.12% | - | - |
12/19 | 1,696 | 1,700 | 1,690 | 1,699 | +0.59% | 66,600 | - | +0.12% | - | - |
12/18 | 1,689 | 1,695 | 1,685 | 1,689 | +0.06% | 62,000 | - | -0.41% | - | - |
12/17 | 1,682 | 1,692 | 1,680 | 1,688 | +0.36% | 70,400 | - | -0.47% | - | - |
12/14 | 1,681 | 1,688 | 1,681 | 1,682 | -0.18% | 58,800 | - | -0.88% | - | - |
12/13 | 1,692 | 1,692 | 1,683 | 1,685 | +0.12% | 45,300 | - | -0.88% | - | - |
12/12 | 1,691 | 1,695 | 1,681 | 1,683 | -0.36% | 54,400 | - | -1.23% | - | - |
12/11 | 1,695 | 1,696 | 1,685 | 1,689 | 0% | 43,100 | - | -1.11% | - | - |
12/10 | 1,688 | 1,695 | 1,686 | 1,689 | 0% | 32,400 | - | -1.29% | - | - |
12/07 | 1,697 | 1,697 | 1,687 | 1,689 | +0.06% | 29,700 | - | -1.52% | - | - |
12/06 | 1,692 | 1,697 | 1,680 | 1,688 | -0.18% | 86,200 | - | -1.8% | - | - |
12/05 | 1,691 | 1,698 | 1,688 | 1,691 | -0.12% | 54,500 | - | -1.86% | - | - |
12/04 | 1,701 | 1,704 | 1,693 | 1,693 | -0.24% | 53,700 | - | -1.97% | - | - |
12/03 | 1,701 | 1,707 | 1,695 | 1,697 | -0.24% | 40,400 | - | -1.96% | - | - |
11/30 | 1,704 | 1,712 | 1,701 | 1,701 | -0.12% | 36,700 | - | -1.9% | - | - |
11/29 | 1,714 | 1,714 | 1,702 | 1,703 | +0.12% | 31,000 | - | -2.01% | - | - |
11/28 | 1,705 | 1,716 | 1,700 | 1,701 | +0.06% | 44,900 | - | -2.24% | - | - |
11/27 | 1,695 | 1,708 | 1,695 | 1,700 | +0.29% | 47,900 | - | -2.47% | - | - |
11/26 | 1,702 | 1,703 | 1,692 | 1,695 | -0.41% | 73,700 | - | -2.98% | - | - |
11/22 | 1,725 | 1,726 | 1,700 | 1,702 | -1.28% | 88,900 | - | -2.69% | - | - |
11/21 | 1,719 | 1,724 | 1,710 | 1,724 | +1.06% | 45,800 | - | -1.6% | - | - |
11/20 | 1,725 | 1,727 | 1,696 | 1,706 | -0.76% | 73,600 | - | -2.74% | - | - |
11/19 | 1,712 | 1,724 | 1,710 | 1,719 | +0.47% | 75,600 | - | -2.05% | - | - |
11/16 | 1,703 | 1,712 | 1,696 | 1,711 | +0.88% | 53,400 | - | -2.56% | - | - |
11/15 | 1,700 | 1,709 | 1,695 | 1,696 | -0.76% | 61,700 | - | -3.47% | - | - |
11/14 | 1,676 | 1,714 | 1,676 | 1,709 | +2.09% | 56,300 | - | -2.9% | - | - |
11/13 | 1,680 | 1,689 | 1,670 | 1,674 | -0.06% | 59,400 | - | -4.99% | - | - |
11/12 | 1,724 | 1,728 | 1,675 | 1,675 | -2.79% | 105,900 | - | -5.15% | - | - |
11/09 | 1,767 | 1,770 | 1,713 | 1,723 | -2.43% | 86,900 | - | -2.6% | - | - |
11/08 | 1,770 | 1,775 | 1,766 | 1,766 | -0.39% | 21,600 | - | -0.28% | - | - |
11/07 | 1,787 | 1,788 | 1,773 | 1,773 | -0.45% | 19,800 | - | +0.17% | - | - |
11/06 | 1,780 | 1,783 | 1,773 | 1,781 | +0.45% | 31,100 | - | +0.62% | - | - |
11/05 | 1,773 | 1,779 | 1,771 | 1,773 | -0.06% | 22,000 | - | +0.23% | - | - |
11/02 | 1,792 | 1,794 | 1,773 | 1,774 | -1% | 46,100 | - | +0.28% | - | - |
11/01 | 1,792 | 1,796 | 1,788 | 1,792 | +0.34% | 27,600 | - | +1.36% | - | - |
10/31 | 1,791 | 1,798 | 1,785 | 1,786 | -0.45% | 36,800 | - | +1.13% | - | - |
10/30 | 1,795 | 1,804 | 1,791 | 1,794 | -0.22% | 62,500 | - | +1.59% | - | - |
10/29 | 1,782 | 1,800 | 1,782 | 1,798 | +1.18% | 50,000 | - | +1.87% | - | - |
10/26 | 1,789 | 1,799 | 1,776 | 1,777 | -0.5% | 60,200 | - | +0.79% | - | - |
10/25 | 1,783 | 1,786 | 1,769 | 1,786 | +0.73% | 56,600 | - | +1.42% | - | - |
10/24 | 1,775 | 1,783 | 1,763 | 1,773 | -0.23% | 40,300 | - | +0.8% | - | - |
10/23 | 1,782 | 1,789 | 1,774 | 1,777 | -0.22% | 50,400 | - | +1.14% | - | - |
10/22 | 1,764 | 1,785 | 1,762 | 1,781 | +0.96% | 82,700 | - | +1.42% | - | - |
10/19 | 1,755 | 1,766 | 1,755 | 1,764 | 0% | 25,600 | - | +0.51% | - | - |
10/18 | 1,763 | 1,766 | 1,753 | 1,764 | -0.17% | 25,800 | - | +0.57% | - | - |
10/17 | 1,750 | 1,770 | 1,750 | 1,767 | +1.09% | 47,700 | - | +0.74% | - | - |
10/16 | 1,730 | 1,754 | 1,730 | 1,748 | +0.98% | 38,200 | - | -0.23% | - | - |
10/15 | 1,752 | 1,753 | 1,729 | 1,731 | -1.31% | 45,900 | - | -1.2% | - | - |
10/12 | 1,766 | 1,773 | 1,754 | 1,754 | -0.57% | 58,700 | - | +0.17% | - | - |
10/11 | 1,762 | 1,767 | 1,754 | 1,764 | 0% | 43,800 | - | +0.8% | - | - |
10/10 | 1,751 | 1,770 | 1,751 | 1,764 | +0.28% | 51,700 | - | +0.86% | - | - |
10/09 | 1,753 | 1,771 | 1,752 | 1,759 | -0.34% | 48,700 | - | +0.63% | - | - |
10/05 | 1,751 | 1,767 | 1,744 | 1,765 | +0.34% | 61,000 | - | +0.97% | - | - |
10/04 | 1,746 | 1,760 | 1,736 | 1,759 | +0.74% | 48,200 | - | +0.69% | - | - |
10/03 | 1,750 | 1,759 | 1,743 | 1,746 | -1.19% | 47,800 | - | -0.06% | - | - |
10/02 | 1,759 | 1,770 | 1,756 | 1,767 | +0.45% | 65,500 | - | +1.14% | - | - |
10/01 | 1,754 | 1,759 | 1,743 | 1,759 | -0.68% | 59,500 | - | +0.74% | - | - |